Singapore markets open in 6 hours 34 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.06-3.46 (-2.33%)
At close: 04:02PM EDT
145.30 +0.24 (+0.17%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C000350002024-05-30 9:55AM EDT35.00133.10108.40112.700.00-10269.14%
DELL240719C000375002024-05-29 3:35PM EDT37.50140.10105.90110.200.00-21256.45%
DELL240719C000400002024-05-29 3:36PM EDT40.00137.75103.40107.700.00-20244.73%
DELL240719C000425002024-05-29 3:36PM EDT42.50135.10100.90105.100.00-32229.69%
DELL240719C000500002024-06-20 11:33AM EDT50.00103.5393.4097.700.00-110204.59%
DELL240719C000550002024-06-18 10:50AM EDT55.0098.1588.5092.800.00-111193.65%
DELL240719C000600002024-04-19 3:00PM EDT60.0055.160.000.000.00-480.00%
DELL240719C000625002024-02-23 10:56AM EDT62.5029.5048.5052.500.00-250.00%
DELL240719C000650002024-04-11 10:58AM EDT65.0059.8266.8068.900.00-1660.00%
DELL240719C000675002024-05-31 10:31AM EDT67.5068.5076.0080.400.00-1251158.59%
DELL240719C000700002024-06-17 9:35AM EDT70.0069.1573.5077.900.00-2313151.86%
DELL240719C000725002024-05-16 12:16PM EDT72.5075.0060.7064.500.00-4560.00%
DELL240719C000750002024-05-31 12:04PM EDT75.0058.2968.6072.800.00-282139.06%
DELL240719C000775002024-05-23 1:52PM EDT77.5077.2066.1070.200.00-137130.96%
DELL240719C000800002024-06-20 9:44AM EDT80.0080.3763.6067.800.00-4244127.15%
DELL240719C000825002024-06-04 9:45AM EDT82.5055.3061.1065.300.00-21,013121.39%
DELL240719C000850002024-06-13 10:32AM EDT85.0049.0458.6062.900.00-11,220117.58%
DELL240719C000875002024-06-03 3:33PM EDT87.5045.4056.1060.500.00-1153113.72%
DELL240719C000900002024-06-13 10:56AM EDT90.0045.5053.7057.800.00-41504106.74%
DELL240719C000925002024-06-14 3:56PM EDT92.5042.6051.2055.400.00-2195103.03%
DELL240719C000950002024-06-18 12:38PM EDT95.0059.0048.8053.000.00-17134100.59%
DELL240719C000975002024-06-17 9:30AM EDT97.5041.5046.6050.500.00-113799.07%
DELL240719C001000002024-06-21 9:46AM EDT100.0043.5743.8047.90-8.37-16.11%159689.21%
DELL240719C001050002024-06-20 11:32AM EDT105.0048.3340.2043.100.00-21,03994.80%
DELL240719C001100002024-06-21 11:26AM EDT110.0037.4033.9037.40-11.60-23.67%242965.67%
DELL240719C001150002024-06-21 11:18AM EDT115.0032.3029.8032.60-3.75-10.40%450767.19%
DELL240719C001200002024-06-21 12:26PM EDT120.0027.1526.0027.10-1.15-4.06%1596662.50%
DELL240719C001250002024-06-21 3:08PM EDT125.0021.5520.3022.30-3.75-14.82%581,39660.89%
DELL240719C001300002024-06-21 2:51PM EDT130.0016.8017.1019.20-4.58-21.42%1022,67857.76%
DELL240719C001350002024-06-21 3:51PM EDT135.0014.0013.6014.00-3.54-20.18%1,1022,59951.09%
DELL240719C001400002024-06-21 3:59PM EDT140.0010.4910.4010.60-3.34-24.15%7255,18950.55%
DELL240719C001450002024-06-21 3:59PM EDT145.007.847.808.00-3.26-29.37%1,2952,83450.05%
DELL240719C001500002024-06-21 3:59PM EDT150.005.905.705.90-2.50-29.76%2,0945,48250.20%
DELL240719C001550002024-06-21 3:53PM EDT155.004.324.104.40-2.28-34.55%6754,04050.98%
DELL240719C001600002024-06-21 3:59PM EDT160.003.093.003.20-1.81-36.94%3,2877,20951.92%
DELL240719C001650002024-06-21 3:59PM EDT165.002.282.152.40-1.62-41.54%5392,62353.10%
DELL240719C001700002024-06-21 3:59PM EDT170.001.601.551.65-1.30-44.83%3,2487,22953.54%
DELL240719C001750002024-06-21 3:59PM EDT175.001.241.201.40-1.02-45.13%5255,45856.35%
DELL240719C001800002024-06-21 3:52PM EDT180.001.000.901.05-0.75-42.86%1,6034,47057.62%
DELL240719C001850002024-06-21 3:13PM EDT185.000.800.750.85-0.65-44.83%743,34360.01%
DELL240719C001900002024-06-21 3:34PM EDT190.000.650.600.70-0.47-41.96%1,3033,30662.04%
DELL240719C001950002024-06-21 3:11PM EDT195.000.500.500.60-0.45-47.37%977464.36%
DELL240719C002000002024-06-21 3:58PM EDT200.000.460.450.55-0.34-42.50%9716,24467.38%
DELL240719C002100002024-06-21 3:55PM EDT210.000.360.300.45-0.28-43.75%1823371.58%
DELL240719C002200002024-06-21 3:25PM EDT220.000.320.300.35-0.21-39.62%341,28876.95%
DELL240719C002300002024-06-21 1:46PM EDT230.000.250.200.30-0.20-44.44%99380.37%
DELL240719C002400002024-06-21 2:49PM EDT240.000.250.150.45-0.09-26.47%431988.67%
DELL240719C002500002024-06-21 3:44PM EDT250.000.200.150.25-0.14-41.18%581,01989.26%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P000350002024-05-21 10:30AM EDT35.000.100.000.200.00--5215.23%
DELL240719P000375002024-03-19 10:11AM EDT37.500.120.000.150.00-11198.44%
DELL240719P000450002024-05-15 12:14PM EDT45.000.030.000.450.00-16198.24%
DELL240719P000500002024-01-30 11:07AM EDT50.000.210.050.150.00-20140162.89%
DELL240719P000550002024-04-17 10:15AM EDT55.000.050.000.750.00-36179.49%
DELL240719P000600002024-06-21 9:48AM EDT60.000.080.000.15-0.26-76.47%1020132.03%
DELL240719P000625002024-04-03 3:30PM EDT62.500.100.000.250.00-12134.38%
DELL240719P000650002024-06-03 10:22AM EDT65.001.020.000.700.00-4244149.22%
DELL240719P000675002024-04-01 3:54PM EDT67.500.200.051.400.00-14162.40%
DELL240719P000700002024-06-07 11:26AM EDT70.000.040.000.600.00-132133.40%
DELL240719P000725002024-05-23 10:01AM EDT72.500.050.000.800.00-2349133.79%
DELL240719P000750002024-06-11 2:28PM EDT75.000.050.000.850.00-23169129.20%
DELL240719P000775002024-06-04 9:40AM EDT77.500.150.000.200.00-130099.61%
DELL240719P000800002024-06-18 10:45AM EDT80.000.030.000.300.00-1153100.20%
DELL240719P000825002024-05-13 11:03AM EDT82.500.250.001.350.00-1183122.71%
DELL240719P000850002024-05-15 2:33PM EDT85.000.150.000.650.00-3208102.54%
DELL240719P000875002024-05-31 10:12AM EDT87.500.250.000.100.00-129775.00%
DELL240719P000900002024-06-21 3:04PM EDT90.000.030.000.10-0.07-70.00%1525271.48%
DELL240719P000925002024-06-21 12:52PM EDT92.500.100.050.100.00-1239171.09%
DELL240719P000950002024-06-20 10:39AM EDT95.000.110.050.150.00-137469.92%
DELL240719P000975002024-06-18 2:08PM EDT97.500.070.050.900.00-116084.86%
DELL240719P001000002024-06-21 2:35PM EDT100.000.100.050.20-0.05-33.33%192364.26%
DELL240719P001050002024-06-21 2:50PM EDT105.000.150.100.20-0.06-28.57%293,86258.30%
DELL240719P001100002024-06-21 3:16PM EDT110.000.150.150.30-0.12-44.44%259,34954.49%
DELL240719P001150002024-06-21 3:35PM EDT115.000.370.350.40-0.03-7.50%1151,68751.76%
DELL240719P001200002024-06-21 3:59PM EDT120.000.570.550.60-0.10-14.93%2303,47248.78%
DELL240719P001250002024-06-21 3:58PM EDT125.001.010.951.05-0.09-8.18%7392,64847.17%
DELL240719P001300002024-06-21 3:57PM EDT130.001.801.701.85+0.05+2.86%1,0762,96546.48%
DELL240719P001350002024-06-21 3:59PM EDT135.003.002.903.00+0.15+5.26%6903,09145.42%
DELL240719P001400002024-06-21 3:52PM EDT140.004.674.704.80+0.37+8.60%9102,74745.58%
DELL240719P001450002024-06-21 3:59PM EDT145.007.007.007.20+0.57+8.86%8141,51045.97%
DELL240719P001500002024-06-21 3:52PM EDT150.009.929.9010.10+0.92+10.22%3011,72946.07%
DELL240719P001550002024-06-21 2:03PM EDT155.0014.4413.3013.60+1.24+9.39%5970046.88%
DELL240719P001600002024-06-21 10:54AM EDT160.0017.5316.3017.50+0.92+5.54%7359647.67%
DELL240719P001650002024-06-21 10:58AM EDT165.0021.3021.3022.90+1.20+5.97%1039352.09%
DELL240719P001700002024-06-21 3:07PM EDT170.0026.4423.9026.20+5.15+24.19%1717649.78%
DELL240719P001750002024-06-17 9:57AM EDT175.0035.2029.1030.900.00-52551.90%
DELL240719P001800002024-06-21 3:07PM EDT180.0035.8233.9035.80+7.60+26.93%1355.91%
DELL240719P001850002024-06-03 1:43PM EDT185.0051.8338.7042.000.00-10052.20%
DELL240719P001900002024-06-18 1:57PM EDT190.0038.5843.7046.50+38.58--1576.29%
DELL240719P001950002024-05-29 1:03PM EDT195.0030.1047.9050.500.00--064.60%
DELL240719P002000002024-06-20 10:51AM EDT200.0049.8054.1055.500.00-4768.90%
DELL240719P002200002024-05-30 3:57PM EDT220.0053.6372.7076.900.00-10109.77%
DELL240719P002300002024-06-03 3:54PM EDT230.0097.8082.7086.500.00-20111.87%
DELL240719P002400002024-06-07 3:53PM EDT240.00110.2092.9096.500.00-20119.34%
DELL240719P002500002024-06-06 10:12AM EDT250.00116.50102.70106.900.00-10132.81%